SOBR Safe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.14	0.15	0.14	0.15	0.15	8.91%	60,204
Sep 17, 2026	0.15	0.17	0.13	0.14	0.14	-8.67%	288,813
Sep 16, 2026	0.07	0.15	0.07	0.15	0.15	-26.11%	709,689
Sep 15, 2026	0.40	0.40	0.18	0.20	0.20	-47.96%	3,562,687
Sep 14, 2026	0.40	0.42	0.39	0.39	0.39	-6.02%	107,821
Sep 11, 2026	0.42	0.45	0.41	0.42	0.42	-3.24%	65,679
Sep 10, 2026	0.43	0.43	0.40	0.43	0.43	0.05%	168,194
Sep 9, 2026	0.44	0.46	0.42	0.43	0.43	-6.29%	105,203
Sep 8, 2026	0.45	0.47	0.43	0.46	0.46	6.94%	207,856
Sep 4, 2026	0.42	0.45	0.42	0.43	0.43	1.76%	101,261
Sep 3, 2026	0.44	0.47	0.42	0.42	0.42	-7.34%	134,977
Sep 2, 2026	0.46	0.47	0.43	0.45	0.45	0.60%	97,108
Sep 1, 2026	0.46	0.47	0.44	0.45	0.45	-2.99%	65,048
Aug 31, 2026	0.45	0.47	0.45	0.47	0.47	4.31%	120,282
Aug 28, 2026	0.47	0.47	0.44	0.45	0.45	-5.55%	342,685
Aug 27, 2026	0.49	0.49	0.47	0.47	0.47	-4.01%	102,085
Aug 26, 2026	0.50	0.51	0.48	0.49	0.49	-1.90%	185,591
Aug 25, 2026	0.51	0.52	0.49	0.50	0.50	-3.60%	159,369
Aug 24, 2026	0.54	0.54	0.51	0.52	0.52	-0.21%	108,194
Aug 21, 2026	0.55	0.55	0.52	0.52	0.52	-5.96%	142,864
Aug 20, 2026	0.53	0.56	0.51	0.55	0.55	2.73%	208,565
Aug 19, 2026	0.51	0.60	0.51	0.54	0.54	2.20%	484,506
Aug 18, 2026	0.52	0.54	0.51	0.53	0.53	-1.05%	197,990
Aug 17, 2026	0.55	0.56	0.52	0.53	0.53	-3.30%	264,980
Aug 14, 2026	0.58	0.61	0.55	0.55	0.55	-4.96%	354,990
Aug 13, 2026	0.58	0.59	0.56	0.58	0.58	4.09%	136,505
Aug 12, 2026	0.58	0.59	0.54	0.56	0.56	-6.76%	209,898
Aug 11, 2026	0.58	0.61	0.56	0.60	0.60	1.41%	260,438
Aug 10, 2026	0.59	0.61	0.56	0.59	0.59	1.83%	427,318
Aug 7, 2026	0.56	0.62	0.54	0.58	0.58	9.00%	1,135,811
Aug 6, 2026	0.52	0.54	0.51	0.53	0.53	-1.45%	1,034,873
Aug 5, 2026	0.56	0.56	0.53	0.54	0.54	-3.54%	228,776
Aug 4, 2026	0.55	0.58	0.53	0.56	0.56	0.41%	272,794
Aug 3, 2026	0.53	0.57	0.50	0.56	0.56	5.00%	420,557
Jul 31, 2026	0.55	0.56	0.50	0.53	0.53	-5.39%	658,905
Jul 30, 2026	0.57	0.58	0.55	0.56	0.56	-4.58%	508,939
Jul 29, 2026	0.59	0.59	0.54	0.59	0.59	-3.36%	252,053
Jul 28, 2026	0.59	0.61	0.54	0.61	0.61	-0.25%	332,256
Jul 27, 2026	0.61	0.62	0.57	0.61	0.61	2.28%	333,918
Jul 24, 2026	0.63	0.64	0.57	0.60	0.60	-12.60%	429,610
Jul 23, 2026	0.56	0.70	0.55	0.68	0.68	17.96%	1,025,305
Jul 22, 2026	0.66	0.68	0.56	0.58	0.58	-14.95%	1,102,723
Jul 21, 2026	0.58	0.72	0.57	0.68	0.68	10.91%	2,578,596
Jul 20, 2026	0.72	0.72	0.59	0.61	0.61	-20.42%	1,535,128
Jul 17, 2026	0.90	0.91	0.73	0.77	0.77	-23.07%	4,984,709
Jul 16, 2026	1.06	1.37	0.96	1.00	1.00	-51.69%	12,157,634
Jul 15, 2026	1.68	2.63	1.55	2.07	2.07	76.92%	176,508,416
Jul 14, 2026	1.30	1.45	0.93	1.17	1.17	-2.50%	18,431,103
Jul 13, 2026	0.53	1.57	0.49	1.20	1.20	176.75%	269,335,848
Jul 10, 2026	0.75	0.77	0.35	0.43	0.43	-41.09%	11,436,253